Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

TCK – Teck Resources Limited., Cl. B

 Last update: October 21, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 17.520 Net change: -0.130 Bid price: 17.450 Ask price: 17.520 30-day historical volatility: 32.96%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 32,834 Volume: 1,131
14 NOV 14.000 3.550 3.650 3.650 61.7% 0 0
14 NOV 15.000 2.670 2.730 2.730 55.6% 10 0
14 NOV 16.000 1.840 1.910 1.910 50.3% 50 0
14 NOV 17.000 1.160 1.210 1.210 46.6% 281 40
14 NOV 18.000 0.650 0.690 0.690 44.1% 10,070 0
14 NOV 19.000 0.320 0.350 0.350 42.3% 480 829
14 NOV 20.000 0.150 0.170 0.170 42.1% 1,406 10
14 NOV 21.000 0.100 0.130 0.130 47.3% 554 0
14 NOV 21.500 0.050 0.140 0.140 49.2% 25 0
14 NOV 22.000 0.100 0.150 0.150 56.7% 351 0
14 NOV 23.000 0.010 0.150 0.150 58.3% 207 0
14 NOV 24.000 0.010 0.150 0.150 65.3% 590 10
14 NOV 25.000 0 0.100 0.100 77.8% 352 0
14 NOV 26.000 0 0.130 0.130 68.0% 755 0
14 NOV 27.000 0 0.130 0.130 -- 1,246 0
14 NOV 28.000 0 0.130 0.130 -- 872 0
14 NOV 29.000 0 0.130 0.130 -- 859 0
14 NOV 30.000 0 0.130 0.130 -- 344 0
14 NOV 31.000 0 0.130 0.130 -- 188 0
14 DEC 14.000 3.600 3.750 3.750 53.7% 0 0
14 DEC 15.000 2.770 2.840 2.840 48.4% 0 0
14 DEC 16.000 1.980 2.040 2.040 44.0% 0 0
14 DEC 17.000 1.320 1.390 1.390 41.3% 0 0
14 DEC 18.000 0.830 0.890 0.890 39.8% 8 0
14 DEC 19.000 0.490 0.550 0.550 39.1% 0 25
14 DEC 20.000 0.280 0.330 0.330 39.0% 2 0
14 DEC 21.000 0.160 0.230 0.230 40.5% 0 0
14 DEC 22.000 0.090 0.160 0.160 41.8% 0 0
15 JAN 14.000 3.650 3.800 3.800 49.5% 10 0
15 JAN 15.000 2.820 2.910 2.910 44.4% 34 0
15 JAN 16.000 2.090 2.150 2.150 41.4% 13 0
15 JAN 17.000 1.450 1.520 1.520 39.0% 51 0
15 JAN 18.000 1.000 1.040 1.040 38.4% 189 6
15 JAN 19.000 0.650 0.700 0.700 37.9% 277 20
15 JAN 20.000 0.430 0.470 0.470 38.3% 594 10
15 JAN 21.000 0.270 0.310 0.310 38.4% 98 0
15 JAN 22.000 0.170 0.220 0.220 39.2% 904 0
15 JAN 23.000 0.110 0.170 0.170 40.6% 414 2
15 JAN 24.000 0.090 0.150 0.150 43.4% 316 0
15 JAN 25.000 0.120 0.160 0.160 49.1% 618 0
15 JAN 26.000 0.040 0.150 0.150 49.5% 399 0
15 JAN 27.000 0.030 0.150 0.150 48.7% 341 0
15 JAN 28.000 0.020 0.140 0.140 49.5% 690 0
15 JAN 29.000 0.010 0.130 0.130 50.5% 555 0
15 JAN 30.000 0 0.130 0.130 52.3% 661 0
15 JAN 31.000 0 0.120 0.120 53.9% 48 0
15 JAN 32.000 0 0.120 0.120 75.2% 165 0
15 JAN 34.000 0 0.120 0.120 60.7% 165 0
15 JAN 36.000 0 0.120 0.120 87.1% 299 0
15 JAN 38.000 0 0.120 0.120 -- 1,840 0
15 JAN 40.000 0 0.120 0.120 -- 36 0
15 JAN 42.000 0 0.120 0.120 -- 143 0
15 FEB 14.000 3.700 3.850 3.850 46.4% 10 2
15 FEB 15.000 2.930 3.000 3.000 42.8% 0 0
15 FEB 16.000 2.210 2.310 2.310 40.5% 20 0
15 FEB 17.000 1.640 1.710 1.710 39.0% 16 0
15 FEB 18.000 1.170 1.240 1.240 38.1% 93 0
15 FEB 19.000 0.820 0.880 0.880 37.6% 163 7
15 FEB 20.000 0.560 0.620 0.620 37.3% 104 0
15 FEB 21.000 0.370 0.430 0.430 37.1% 35 55
15 FEB 22.000 0.250 0.310 0.310 37.5% 145 0
15 FEB 23.000 0.160 0.240 0.240 38.2% 105 0
15 FEB 24.000 0.120 0.190 0.190 39.5% 109 0
15 FEB 25.000 0.080 0.160 0.160 40.7% 99 0
15 FEB 26.000 0.070 0.140 0.140 42.8% 264 0
15 FEB 27.000 0.040 0.120 0.120 48.4% 105 0
15 FEB 28.000 0.030 0.110 0.110 52.2% 229 0
15 FEB 29.000 0.040 0.090 0.090 55.5% 128 0
15 FEB 30.000 0.010 0.090 0.090 57.9% 207 0
15 FEB 31.000 0 0.080 0.080 59.8% 99 0
15 MAY 14.000 3.900 4.100 4.100 45.7% 0 0
15 MAY 15.000 3.200 3.350 3.350 43.3% 0 0
15 MAY 16.000 2.530 2.740 2.740 41.5% 5 0
15 MAY 17.000 2.040 2.180 2.180 40.6% 20 0
15 MAY 18.000 1.550 1.720 1.720 39.3% 11 10
15 MAY 19.000 1.190 1.330 1.330 38.6% 14 0
15 MAY 20.000 0.900 1.030 1.030 38.1% 10 0
15 MAY 21.000 0.680 0.820 0.820 38.2% 132 70
15 MAY 22.000 0.500 0.620 0.620 37.8% 28 0
15 MAY 23.000 0.390 0.490 0.490 38.2% 13 0
15 MAY 24.000 0.290 0.380 0.380 38.2% 17 0
15 MAY 25.000 0.210 0.320 0.320 38.6% 31 0
15 MAY 26.000 0.140 0.240 0.240 38.1% 44 0
15 MAY 27.000 0.090 0.250 0.250 39.6% 0 0
15 MAY 28.000 0.060 0.220 0.220 40.2% 2 0
15 MAY 29.000 0.040 0.200 0.200 41.5% 0 0
16 JAN 15.000 3.750 4.100 4.100 44.5% 212 10
16 JAN 16.000 3.150 3.550 3.550 42.8% 184 10
16 JAN 17.000 2.710 3.050 3.050 41.9% 53 0
16 JAN 18.000 2.250 2.620 2.620 40.7% 106 0
16 JAN 19.000 2.000 2.230 2.230 40.7% 553 0
16 JAN 20.000 1.700 1.930 1.930 40.4% 536 10
16 JAN 21.000 1.360 1.600 1.600 39.1% 52 0
16 JAN 22.000 1.130 1.370 1.370 38.8% 261 0
16 JAN 23.000 0.940 1.180 1.180 38.6% 110 0
16 JAN 24.000 0.770 1.010 1.010 38.3% 41 0
16 JAN 25.000 0.700 0.910 0.910 39.0% 165 0
16 JAN 26.000 0.530 0.750 0.750 38.0% 33 0
16 JAN 27.000 0.450 0.670 0.670 38.3% 13 0
16 JAN 28.000 0.410 0.610 0.610 39.0% 120 5
16 JAN 29.000 0.300 0.530 0.530 38.5% 36 0
16 JAN 30.000 0.250 0.480 0.480 38.7% 137 0
16 JAN 32.000 0.130 0.360 0.360 37.9% 250 0
16 JAN 34.000 0.090 0.330 0.330 39.1% 45 0
17 JAN 15.000 4.250 4.950 4.950 46.5% 0 0
17 JAN 16.000 3.700 4.400 4.400 44.4% 4 0
17 JAN 17.000 3.250 3.950 3.950 43.3% 0 0
17 JAN 18.000 3.050 3.600 3.600 43.7% 2 0
17 JAN 19.000 2.520 3.250 3.250 42.0% 0 0
17 JAN 20.000 2.190 2.910 2.910 41.2% 9 0
17 JAN 21.000 2.070 2.510 2.510 40.9% 36 0
17 JAN 22.000 1.770 2.240 2.240 40.0% 19 0
17 JAN 23.000 1.590 2.020 2.020 39.9% 10 0
17 JAN 24.000 1.390 1.830 1.830 39.6% 3 0
17 JAN 25.000 1.190 1.630 1.630 39.0% 14 0
17 JAN 26.000 1.050 1.500 1.500 38.9% 0 0
17 JAN 27.000 0.910 1.360 1.360 38.7% 5 0
17 JAN 28.000 0.790 1.250 1.250 38.6% 57 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 17,638 Volume: 486
14 NOV 14.000 0.080 0.140 0.140 55.8% 0 0
14 NOV 15.000 0.170 0.210 0.210 49.8% 80 0
14 NOV 16.000 0.340 0.380 0.380 45.8% 85 20
14 NOV 17.000 0.640 0.680 0.680 42.4% 168 105
14 NOV 18.000 1.130 1.170 1.170 40.2% 101 80
14 NOV 19.000 1.790 1.860 1.860 38.2% 350 0
14 NOV 20.000 2.620 2.670 2.670 35.2% 816 0
14 NOV 21.000 3.500 3.600 3.600 -- 210 0
14 NOV 21.500 4.000 4.100 4.100 -- 0 0
14 NOV 22.000 4.450 4.600 4.600 -- 367 3
14 NOV 23.000 5.450 5.550 5.550 -- 543 30
14 NOV 24.000 6.450 6.550 6.550 -- 671 20
14 NOV 25.000 7.450 7.550 7.550 -- 267 25
14 NOV 26.000 8.450 8.550 8.550 -- 327 0
14 NOV 27.000 9.450 9.550 9.550 -- 95 0
14 NOV 28.000 10.450 10.550 10.550 -- 147 0
14 NOV 29.000 11.450 11.550 11.550 -- 44 0
14 NOV 30.000 12.450 12.550 12.550 -- 110 0
14 NOV 31.000 13.450 13.550 13.550 -- 27 0
14 DEC 14.000 0.220 0.270 0.270 51.2% 0 0
14 DEC 15.000 0.390 0.430 0.430 48.4% 0 25
14 DEC 16.000 0.640 0.690 0.690 46.1% 6 0
14 DEC 17.000 1.060 1.110 1.110 45.9% 0 0
14 DEC 18.000 1.610 1.680 1.680 46.3% 0 0
14 DEC 19.000 2.310 2.400 2.400 48.2% 0 0
14 DEC 20.000 3.100 3.250 3.250 51.1% 0 0
14 DEC 21.000 4.000 4.100 4.100 54.1% 0 0
14 DEC 22.000 4.900 5.050 5.050 57.8% 0 3
15 JAN 14.000 0.320 0.370 0.370 47.2% 0 0
15 JAN 15.000 0.540 0.580 0.580 45.6% 86 0
15 JAN 16.000 0.830 0.880 0.880 43.8% 48 0
15 JAN 17.000 1.240 1.310 1.310 42.9% 30 0
15 JAN 18.000 1.810 1.870 1.870 43.2% 106 0
15 JAN 19.000 2.490 2.550 2.550 43.9% 486 0
15 JAN 20.000 3.250 3.350 3.350 45.2% 411 0
15 JAN 21.000 4.100 4.200 4.200 47.0% 366 0
15 JAN 22.000 5.000 5.100 5.100 49.1% 941 30
15 JAN 23.000 5.950 6.050 6.050 52.4% 431 0
15 JAN 24.000 6.900 7.000 7.000 55.0% 699 0
15 JAN 25.000 7.900 8.000 8.000 59.7% 1,581 10
15 JAN 26.000 8.850 9.000 9.000 62.6% 678 0
15 JAN 27.000 9.850 9.950 9.950 65.2% 265 0
15 JAN 28.000 10.850 10.950 10.950 69.1% 123 0
15 JAN 29.000 11.850 11.950 11.950 72.7% 132 0
15 JAN 30.000 12.800 12.950 12.950 74.5% 251 0
15 JAN 31.000 13.800 13.950 13.950 77.8% 27 0
15 JAN 32.000 14.800 14.950 14.950 81.0% 102 0
15 JAN 34.000 16.800 16.950 16.950 -- 217 0
15 JAN 36.000 18.800 18.950 18.950 -- 181 0
15 JAN 38.000 20.800 20.950 20.950 -- 131 0
15 JAN 40.000 22.800 22.950 22.950 -- 71 0
15 JAN 42.000 24.800 24.900 24.900 -- 226 0
15 FEB 14.000 0.440 0.520 0.520 45.2% 110 0
15 FEB 15.000 0.680 0.750 0.750 43.3% 100 0
15 FEB 16.000 1.020 1.070 1.070 41.9% 9 0
15 FEB 17.000 1.460 1.510 1.510 41.1% 40 0
15 FEB 18.000 2.020 2.070 2.070 41.0% 136 0
15 FEB 19.000 2.670 2.730 2.730 40.9% 118 0
15 FEB 20.000 3.400 3.500 3.500 41.4% 32 0
15 FEB 21.000 4.200 4.300 4.300 41.6% 175 0
15 FEB 22.000 5.050 5.200 5.200 42.6% 169 0
15 FEB 23.000 6.000 6.100 6.100 44.5% 114 0
15 FEB 24.000 6.950 7.050 7.050 46.6% 171 0
15 FEB 25.000 7.900 8.000 8.000 48.1% 203 0
15 FEB 26.000 8.850 9.000 9.000 50.4% 155 0
15 FEB 27.000 9.850 10.000 10.000 53.9% 20 0
15 FEB 28.000 10.850 10.950 10.950 55.6% 33 0
15 FEB 29.000 11.850 11.950 11.950 58.7% 2 0
15 FEB 30.000 12.850 12.950 12.950 61.7% 6 0
15 FEB 31.000 13.800 13.950 13.950 62.8% 47 0
15 MAY 14.000 0.670 0.760 0.760 40.6% 0 0
15 MAY 15.000 0.960 1.050 1.050 39.2% 12 0
15 MAY 16.000 1.330 1.420 1.420 38.1% 120 3
15 MAY 17.000 1.790 1.880 1.880 37.2% 20 20
15 MAY 18.000 2.330 2.420 2.420 36.4% 53 0
15 MAY 19.000 2.960 3.100 3.100 36.3% 117 0
15 MAY 20.000 3.650 3.800 3.800 35.6% 77 20
15 MAY 21.000 4.400 4.550 4.550 34.7% 0 0
15 MAY 22.000 5.200 5.400 5.400 34.3% 20 0
15 MAY 23.000 6.100 6.250 6.250 34.2% 79 0
15 MAY 24.000 7.000 7.200 7.200 34.8% 17 0
15 MAY 25.000 7.950 8.150 8.150 35.8% 0 0
15 MAY 26.000 8.900 9.050 9.050 34.9% 45 0
15 MAY 27.000 9.850 10.050 10.050 36.3% 40 0
15 MAY 28.000 10.800 11.000 11.000 40.8% 0 0
15 MAY 29.000 11.800 12.000 12.000 43.4% 39 0
16 JAN 15.000 1.610 1.820 1.820 35.4% 527 50
16 JAN 16.000 2.070 2.240 2.240 34.5% 283 0
16 JAN 17.000 2.580 2.850 2.850 34.5% 39 0
16 JAN 18.000 3.150 3.400 3.400 33.7% 200 0
16 JAN 19.000 3.800 4.050 4.050 33.3% 369 0
16 JAN 20.000 4.450 4.700 4.700 32.3% 414 42
16 JAN 21.000 5.150 5.450 5.450 31.6% 110 0
16 JAN 22.000 5.950 6.250 6.250 31.5% 130 0
16 JAN 23.000 6.750 7.050 7.050 30.7% 157 0
16 JAN 24.000 7.550 7.900 7.900 29.7% 73 0
16 JAN 25.000 8.450 8.800 8.800 29.8% 80 0
16 JAN 26.000 9.300 9.600 9.600 27.0% 187 0
16 JAN 27.000 10.200 10.500 10.500 23.6% 40 0
16 JAN 28.000 11.150 11.600 11.600 28.1% 14 0
16 JAN 29.000 12.050 12.500 12.500 21.8% 44 0
16 JAN 30.000 12.950 13.450 13.450 -- 90 0
16 JAN 32.000 14.850 15.300 15.300 -- 24 0
16 JAN 34.000 16.750 17.250 17.250 -- 72 0
17 JAN 15.000 2.210 2.840 2.840 32.9% 0 0
17 JAN 16.000 2.640 3.400 3.400 32.2% 80 0
17 JAN 17.000 3.300 4.000 4.000 32.4% 116 0
17 JAN 18.000 3.800 4.600 4.600 31.3% 0 0
17 JAN 19.000 4.450 5.250 5.250 30.8% 24 0
17 JAN 20.000 5.100 5.900 5.900 29.9% 35 0
17 JAN 21.000 5.700 6.700 6.700 29.1% 50 0
17 JAN 22.000 6.400 7.400 7.400 27.8% 82 0
17 JAN 23.000 7.150 8.150 8.150 26.7% 20 0
17 JAN 24.000 7.950 8.950 8.950 25.8% 2 0
17 JAN 25.000 8.900 9.700 9.700 25.1% 57 0
17 JAN 26.000 9.600 10.550 10.550 22.2% 21 0
17 JAN 27.000 10.250 11.700 11.700 21.1% 0 0
17 JAN 28.000 11.150 12.550 12.550 15.1% 16 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.